ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.90 | 0.00 | - | 1 | 86 | 25.00 | 0.35 | 0.00 | - | 9 | 222 |
| 34.60 | 0.00 | - | 2 | 4 | 28.00 | 1.16 | 0.00 | - | 2 | 17 |
| 51.42 | 0.00 | - | 3 | 70 | 30.00 | 0.62 | 0.00 | - | 20 | 87 |
| 39.86 | 0.00 | - | 1 | 11 | 33.00 | 1.06 | 0.00 | - | 8 | 46 |
| 41.93 | 0.00 | - | 1 | 148 | 35.00 | 0.80 | 0.00 | - | 4 | 89 |
| 30.24 | 0.00 | - | 1 | 43 | 38.00 | 1.15 | 0.00 | - | 1 | 16 |
| 44.63 | +4.92 | +12.39% | 43 | 137 | 40.00 | 1.10 | 0.00 | - | 4 | 346 |
| 41.05 | 0.00 | - | 5 | 60 | 43.00 | 1.90 | 0.00 | - | 5 | 535 |
| 40.86 | 0.00 | - | 11 | 7,646 | 45.00 | 1.75 | 0.00 | - | 1 | 136 |
| 23.85 | 0.00 | - | 15 | 84 | 47.00 | 2.22 | 0.00 | - | 11 | 59 |
| 36.30 | +6.90 | +23.47% | 48 | 388 | 50.00 | 2.64 | 0.00 | - | 10 | 488 |
| 33.63 | +1.75 | +5.49% | 12 | 457 | 55.00 | 3.45 | 0.00 | - | 8 | 499 |
| 27.75 | -0.90 | -3.14% | 15 | 8,429 | 60.00 | 4.80 | +0.40 | +9.09% | 23 | 942 |
| 26.40 | +1.85 | +7.54% | 1 | 900 | 65.00 | 5.91 | -0.24 | -3.90% | 2 | 2,159 |
| 23.13 | +0.58 | +2.57% | 3 | 1,456 | 70.00 | 7.50 | -0.25 | -3.23% | 2 | 178 |
| 20.50 | +1.20 | +6.22% | 1 | 649 | 75.00 | 9.75 | -0.05 | -0.51% | 10 | 159 |
| 16.47 | +0.18 | +1.10% | 5 | 401 | 80.00 | 11.45 | -2.35 | -17.03% | 3 | 33 |
| 13.70 | -0.40 | -2.84% | 2 | 319 | 85.00 | 15.15 | 0.00 | - | 1 | 31 |
| 12.15 | +0.38 | +3.23% | 40 | 2,284 | 90.00 | 16.80 | -0.15 | -0.88% | 133 | 97 |
| 10.40 | +0.35 | +3.48% | 36 | 200 | 95.00 | 20.20 | -16.30 | -44.66% | 66 | 15 |
| 8.50 | 0.00 | - | 51 | 777 | 100.00 | 41.80 | 0.00 | - | 2 | 10 |
| 7.10 | +1.20 | +20.34% | 10 | 25 | 105.00 | 45.70 | 0.00 | - | 1 | 41 |
| 6.10 | +0.77 | +14.45% | 1 | 238 | 110.00 | 49.70 | 0.00 | - | 6 | 9 |
| 5.05 | +0.25 | +5.21% | 176 | 224 | 115.00 | - | - | - | - | - |
| 4.45 | +4.45 | - | 3 | - | 120.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
